Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 23.17 | 23.39 | 22.87 | 22.99 | 193,968 | -0.15(-0.65%) |
Apr 29, 2008 | 23.39 | 23.45 | 23.11 | 23.14 | 184,564 | -0.29(-1.26%) |
Apr 28, 2008 | 23.52 | 23.76 | 23.29 | 23.44 | 211,965 | -0.16(-0.68%) |
Apr 25, 2008 | 23.52 | 23.68 | 23.23 | 23.60 | 339,013 | +0.26(+1.13%) |
Apr 24, 2008 | 23.05 | 23.71 | 22.74 | 23.33 | 336,210 | +0.43(+1.88%) |
Apr 23, 2008 | 23.02 | 23.31 | 22.75 | 22.90 | 257,174 | -0.03(-0.14%) |
Apr 22, 2008 | 23.08 | 23.17 | 22.61 | 22.93 | 244,318 | -0.26(-1.13%) |
Apr 21, 2008 | 23.72 | 23.72 | 23.01 | 23.20 | 274,285 | -0.46(-1.95%) |
Apr 18, 2008 | 23.69 | 23.93 | 23.48 | 23.66 | 275,628 | +0.15(+0.64%) |
Apr 17, 2008 | 23.82 | 23.82 | 23.33 | 23.51 | 162,602 | -0.36(-1.50%) |
Apr 16, 2008 | 23.19 | 23.88 | 23.14 | 23.87 | 238,168 | +0.88(+3.85%) |
Apr 15, 2008 | 22.59 | 23.13 | 22.55 | 22.98 | 199,959 | +0.53(+2.34%) |
Apr 14, 2008 | 22.32 | 22.58 | 22.24 | 22.46 | 137,675 | +0.09(+0.39%) |
Apr 11, 2008 | 22.62 | 22.72 | 22.35 | 22.37 | 142,963 | -0.51(-2.23%) |
Apr 10, 2008 | 22.68 | 23.01 | 22.54 | 22.88 | 243,609 | +0.19(+0.84%) |
Apr 09, 2008 | 23.20 | 23.37 | 22.59 | 22.69 | 272,868 | -0.42(-1.83%) |
Apr 08, 2008 | 22.49 | 23.13 | 22.44 | 23.11 | 279,146 | +0.39(+1.72%) |
Apr 07, 2008 | 22.46 | 23.00 | 22.27 | 22.72 | 153,072 | +0.44(+1.97%) |
Apr 04, 2008 | 22.66 | 22.75 | 22.22 | 22.28 | 246,464 | -0.35(-1.55%) |
Apr 03, 2008 | 22.70 | 22.92 | 22.48 | 22.63 | 210,333 | -0.18(-0.80%) |
Apr 02, 2008 | 22.92 | 23.00 | 22.63 | 22.82 | 207,319 | +0.02(+0.07%) |
Apr 01, 2008 | 22.44 | 22.80 | 22.31 | 22.80 | 274,385 | +0.53(+2.40%) |
Mar 31, 2008 | 21.79 | 22.50 | 21.60 | 22.27 | 459,468 | +0.47(+2.16%) |
Mar 28, 2008 | 21.92 | 22.26 | 21.73 | 21.80 | 269,477 | -0.13(-0.58%) |
Mar 27, 2008 | 21.88 | 22.44 | 21.64 | 21.92 | 307,400 | +0.14(+0.66%) |
Mar 26, 2008 | 22.00 | 22.15 | 21.68 | 21.78 | 363,907 | -0.33(-1.48%) |
Mar 25, 2008 | 22.11 | 22.39 | 22.00 | 22.11 | 279,900 | +0.05(+0.22%) |
Mar 24, 2008 | 22.18 | 22.42 | 21.97 | 22.06 | 316,316 | -0.02(-0.11%) |
Mar 21, 2008 | 21.61 | 22.33 | 21.61 | 22.08 | 831,975 | +0.00(+0.00%) |
Mar 20, 2008 | 21.61 | 22.33 | 21.61 | 22.08 | 831,975 | +0.48(+2.21%) |
Mar 19, 2008 | 22.24 | 22.58 | 21.61 | 21.61 | 287,528 | -0.52(-2.34%) |
Mar 18, 2008 | 22.38 | 22.38 | 21.54 | 22.12 | 481,945 | +0.22(+0.98%) |
Mar 17, 2008 | 21.25 | 22.21 | 21.25 | 21.91 | 382,366 | +0.10(+0.44%) |
Mar 14, 2008 | 22.15 | 22.22 | 21.41 | 21.81 | 611,787 | -0.18(-0.83%) |
Mar 13, 2008 | 20.97 | 22.02 | 20.97 | 22.00 | 733,717 | +0.80(+3.76%) |
Mar 12, 2008 | 21.65 | 21.74 | 21.20 | 21.20 | 356,875 | -0.45(-2.10%) |
Mar 11, 2008 | 21.64 | 21.79 | 21.10 | 21.65 | 664,989 | +0.49(+2.33%) |
Mar 10, 2008 | 21.12 | 21.55 | 20.98 | 21.16 | 535,188 | +0.07(+0.34%) |
Mar 07, 2008 | 20.75 | 21.23 | 20.57 | 21.09 | 861,216 | +1.03(+5.12%) |
Mar 06, 2008 | 20.45 | 20.62 | 20.02 | 20.06 | 450,653 | -0.56(-2.70%) |
Mar 05, 2008 | 20.63 | 20.75 | 20.30 | 20.62 | 570,850 | +0.02(+0.08%) |
Mar 04, 2008 | 20.39 | 20.73 | 20.09 | 20.60 | 703,078 | +0.03(+0.15%) |
Mar 03, 2008 | 20.43 | 20.65 | 20.29 | 20.57 | 581,649 | +0.19(+0.94%) |
Feb 29, 2008 | 21.25 | 21.25 | 20.29 | 20.38 | 599,104 | -0.84(-3.98%) |
Feb 28, 2008 | 20.92 | 21.78 | 20.92 | 21.22 | 362,777 | -0.57(-2.59%) |
Feb 27, 2008 | 21.71 | 22.07 | 21.71 | 21.79 | 398,691 | -0.04(-0.18%) |
Feb 26, 2008 | 21.33 | 21.97 | 21.30 | 21.83 | 402,584 | +0.49(+2.31%) |
Feb 25, 2008 | 21.44 | 21.62 | 21.20 | 21.33 | 308,116 | -0.14(-0.67%) |
Feb 22, 2008 | 21.49 | 21.57 | 21.10 | 21.48 | 309,911 | +0.00(+0.00%) |
Feb 21, 2008 | 22.35 | 22.44 | 21.42 | 21.48 | 354,144 | -0.70(-3.16%) |
Feb 20, 2008 | 21.82 | 22.26 | 21.82 | 22.18 | 325,909 | +0.04(+0.18%) |
Feb 19, 2008 | 22.54 | 22.62 | 22.09 | 22.14 | 249,260 | -0.15(-0.68%) |
Feb 18, 2008 | 22.36 | 22.39 | 22.07 | 22.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.36 | 22.39 | 22.07 | 22.29 | 198,906 | -0.21(-0.92%) |
Feb 14, 2008 | 22.99 | 23.05 | 22.35 | 22.50 | 167,513 | -0.49(-2.11%) |
Feb 13, 2008 | 22.79 | 23.09 | 22.75 | 22.98 | 196,143 | +0.15(+0.66%) |
Feb 12, 2008 | 22.67 | 23.13 | 22.56 | 22.83 | 230,424 | +0.23(+1.02%) |
Feb 11, 2008 | 22.72 | 22.75 | 22.44 | 22.60 | 249,009 | -0.10(-0.46%) |
Feb 08, 2008 | 22.79 | 23.08 | 22.61 | 22.70 | 287,936 | -0.19(-0.83%) |
Feb 07, 2008 | 22.52 | 22.90 | 22.38 | 22.90 | 286,806 | +0.20(+0.88%) |
Feb 06, 2008 | 22.91 | 23.10 | 22.54 | 22.70 | 321,087 | +0.01(+0.03%) |
Feb 05, 2008 | 23.40 | 23.52 | 22.66 | 22.69 | 390,654 | -1.10(-4.62%) |
Feb 04, 2008 | 23.25 | 23.86 | 23.01 | 23.79 | 340,677 | +0.49(+2.12%) |